Quantcast

New Home Company Inc. (The) Common Stock Historical Stock Prices

NWHM 
$4.75
*  
0.27
5.38%
Get NWHM Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading NWHM now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    NWHM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.95 4.97 4.75 4.75 47,638
04/25/2019 4.95 4.97 4.75 4.75 47,638
04/24/2019 5.05 5.19 4.95 5.02 78,081
04/23/2019 5.1 5.41 5.05 5.09 92,001
04/22/2019 5.38 5.38 5.13 5.16 56,578
04/18/2019 5.45 5.55 5.33 5.4 77,645
04/17/2019 5.26 5.48 5.26 5.45 39,836
04/16/2019 5.33 5.45 5.2 5.29 54,338
04/15/2019 5.44 5.44 5.165 5.31 104,371
04/12/2019 5.44 5.55 5.31 5.41 45,986
04/11/2019 5.27 5.47 5.27 5.45 48,281
04/10/2019 5.18 5.47 5.005 5.3 67,789
04/09/2019 5.18 5.28 5.14 5.15 32,426
04/08/2019 5.23 5.27 5.11 5.18 34,836
04/05/2019 5.13 5.29 5.13 5.24 33,649
04/04/2019 4.95 5.12 4.8324 5.11 45,818
04/03/2019 4.95 5.03 4.82 4.95 64,904
04/02/2019 4.96 4.96 4.76 4.85 76,179
04/01/2019 4.8 5.04 4.78 4.97 66,190
03/29/2019 4.85 4.89 4.68 4.76 72,959
03/28/2019 4.93 4.98 4.7 4.83 55,461
03/27/2019 4.5 4.92 4.5 4.9 80,131
03/26/2019 4.51 4.53 4.34 4.5 46,667
03/25/2019 4.5 4.59 4.46 4.48 85,265
03/22/2019 4.62 4.74 4.45 4.52 70,527
03/21/2019 4.63 4.82 4.62 4.62 73,485
03/20/2019 4.61 4.71 4.385 4.62 52,302
03/19/2019 4.8 4.8226 4.58 4.64 46,781
03/18/2019 5.02 5.02 4.7 4.76 54,242
03/15/2019 4.82 5.04 4.67 5.02 186,372
03/14/2019 4.87 4.88 4.76 4.83 48,185
03/13/2019 5.04 5.15 4.83 4.86 80,099
03/12/2019 4.88 5.03 4.85 4.95 47,970
03/11/2019 4.7 4.97 4.7 4.91 31,203
03/08/2019 4.79 4.82 4.64 4.65 67,401
03/07/2019 4.98 4.98 4.66 4.7 77,146
03/06/2019 5.26 5.26 4.97 4.99 60,391
03/05/2019 5.73 5.73 5.18 5.22 48,537
03/04/2019 5.45 5.8 5.36 5.77 103,299
03/01/2019 5.51 5.51 5.25 5.43 50,143
02/28/2019 5.83 5.83 5.36 5.48 59,583
02/27/2019 5.63 5.91 5.395 5.85 47,231
02/26/2019 5.79 5.91 5.64 5.66 45,588
02/25/2019 5.82 6.06 5.77 5.8 54,240
02/22/2019 5.82 6.005 5.74 5.82 52,520
02/21/2019 5.65 5.91 5.48 5.8 85,697
02/20/2019 5.68 5.95 5.31 5.76 109,223
02/19/2019 6.14 6.27 5.55 5.59 94,475
02/15/2019 6.83 7.1 6.15 6.16 92,429
02/14/2019 6.78 7.02 6.7 6.86 46,997
02/13/2019 6.61 6.9 6.57 6.83 36,019
02/12/2019 6.72 7.01 6.49 6.59 98,080
02/11/2019 6.94 6.94 6.61 6.66 49,302
02/08/2019 6.59 6.97 6.53 6.95 56,261
02/07/2019 6.97 7.0157 6.58 6.63 39,684
02/06/2019 6.93 7.175 6.9 6.99 29,718
02/05/2019 7.01 7.09 6.835 6.93 37,708
02/04/2019 6.92 7.05 6.825 7 24,501
02/01/2019 6.92 7.2 6.84 6.93 47,167
01/31/2019 6.88 7.05 6.7 6.92 69,573
01/30/2019 6.84 6.98 6.62 6.9 58,287
01/29/2019 6.82 7.04 6.69 6.82 116,053
01/28/2019 6.9 7.25 6.83 6.87 68,862
01/25/2019 7.09 7.38 6.97 7 77,810
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio